Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.058 | 3.130 | 3.056 | 3.123 | 19,466,512 | +0.09(+2.92%) |
Mar 30, 2004 | 2.969 | 3.042 | 2.969 | 3.035 | 23,728,714 | +0.08(+2.68%) |
Mar 29, 2004 | 2.962 | 2.988 | 2.953 | 2.955 | 11,281,061 | +0.01(+0.24%) |
Mar 26, 2004 | 2.899 | 2.951 | 2.885 | 2.948 | 21,346,618 | +0.05(+1.69%) |
Mar 25, 2004 | 2.867 | 2.911 | 2.864 | 2.899 | 25,186,632 | +0.08(+2.73%) |
Mar 24, 2004 | 2.874 | 2.881 | 2.809 | 2.822 | 32,970,920 | -0.10(-3.35%) |
Mar 23, 2004 | 2.967 | 2.974 | 2.895 | 2.920 | 7,895,412 | -0.04(-1.34%) |
Mar 22, 2004 | 2.986 | 3.000 | 2.944 | 2.960 | 5,288,064 | -0.04(-1.24%) |
Mar 19, 2004 | 3.060 | 3.065 | 2.993 | 2.997 | 5,218,128 | -0.06(-1.91%) |
Mar 18, 2004 | 3.058 | 3.077 | 3.028 | 3.056 | 7,349,229 | -0.01(-0.23%) |
Mar 17, 2004 | 2.965 | 3.065 | 2.962 | 3.063 | 8,468,626 | +0.10(+3.22%) |
Mar 16, 2004 | 3.021 | 3.030 | 2.944 | 2.967 | 6,179,205 | -0.04(-1.32%) |
Mar 15, 2004 | 3.028 | 3.067 | 3.002 | 3.007 | 6,603,108 | -0.01(-0.39%) |
Mar 12, 2004 | 2.955 | 3.018 | 2.953 | 3.018 | 7,735,376 | +0.07(+2.37%) |
Mar 11, 2004 | 2.939 | 2.983 | 2.927 | 2.948 | 6,947,637 | -0.01(-0.32%) |
Mar 10, 2004 | 3.060 | 3.063 | 2.955 | 2.958 | 14,370,663 | -0.11(-3.50%) |
Mar 09, 2004 | 3.077 | 3.086 | 3.037 | 3.065 | 10,962,275 | +0.03(+1.15%) |
Mar 08, 2004 | 3.119 | 3.142 | 3.021 | 3.030 | 13,475,232 | -0.11(-3.56%) |
Mar 05, 2004 | 3.081 | 3.146 | 3.081 | 3.142 | 8,397,832 | +0.05(+1.74%) |
Mar 04, 2004 | 3.095 | 3.102 | 3.037 | 3.088 | 5,665,630 | -0.01(-0.38%) |
Mar 03, 2004 | 3.132 | 3.135 | 3.053 | 3.100 | 7,380,550 | -0.02(-0.60%) |
Mar 02, 2004 | 3.132 | 3.163 | 3.100 | 3.119 | 21,201,598 | +0.06(+1.83%) |
Mar 01, 2004 | 2.995 | 3.070 | 2.986 | 3.063 | 13,537,444 | +0.07(+2.50%) |
Feb 27, 2004 | 2.969 | 2.988 | 2.939 | 2.988 | 11,951,669 | +0.06(+2.15%) |
Feb 26, 2004 | 2.864 | 2.960 | 2.857 | 2.925 | 11,173,369 | +0.07(+2.45%) |
Feb 25, 2004 | 2.855 | 2.878 | 2.843 | 2.855 | 13,473,945 | +0.01(+0.25%) |
Feb 24, 2004 | 2.911 | 2.911 | 2.809 | 2.848 | 18,401,606 | -0.07(-2.55%) |
Feb 23, 2004 | 2.913 | 2.923 | 2.867 | 2.923 | 8,556,152 | +0.02(+0.56%) |
Feb 20, 2004 | 2.895 | 2.906 | 2.834 | 2.906 | 8,040,003 | -0.00(-0.08%) |
Feb 19, 2004 | 2.925 | 2.946 | 2.890 | 2.909 | 10,808,674 | -0.04(-1.42%) |
Feb 18, 2004 | 2.997 | 3.009 | 2.944 | 2.951 | 7,415,303 | -0.06(-2.01%) |
Feb 17, 2004 | 3.025 | 3.039 | 2.951 | 3.011 | 12,119,428 | +0.00(+0.15%) |
Feb 13, 2004 | 3.016 | 3.021 | 2.941 | 3.007 | 10,136,350 | -0.02(-0.69%) |
Feb 12, 2004 | 2.986 | 3.053 | 2.962 | 3.028 | 12,128,867 | +0.04(+1.41%) |
Feb 11, 2004 | 2.958 | 2.990 | 2.899 | 2.986 | 9,971,594 | +0.05(+1.67%) |
Feb 10, 2004 | 2.878 | 2.948 | 2.860 | 2.937 | 11,145,051 | +0.06(+2.11%) |
Feb 09, 2004 | 2.850 | 2.923 | 2.846 | 2.876 | 10,450,416 | +0.04(+1.48%) |
Feb 06, 2004 | 2.739 | 2.853 | 2.739 | 2.834 | 11,026,633 | +0.06(+2.18%) |
Feb 05, 2004 | 2.874 | 2.874 | 2.727 | 2.774 | 19,042,608 | -0.10(-3.49%) |
Feb 04, 2004 | 2.881 | 2.885 | 2.836 | 2.874 | 8,732,493 | -0.01(-0.40%) |
Feb 03, 2004 | 2.797 | 2.897 | 2.797 | 2.885 | 15,975,746 | +0.01(+0.24%) |
Feb 02, 2004 | 2.895 | 2.932 | 2.834 | 2.878 | 12,992,978 | -0.03(-0.88%) |
Jan 30, 2004 | 2.906 | 2.913 | 2.816 | 2.904 | 16,308,261 | -0.01(-0.48%) |
Jan 29, 2004 | 2.995 | 3.016 | 2.829 | 2.918 | 19,601,664 | -0.07(-2.19%) |
Jan 28, 2004 | 3.070 | 3.070 | 2.951 | 2.983 | 17,613,008 | -0.09(-2.81%) |
Jan 27, 2004 | 3.093 | 3.121 | 3.018 | 3.070 | 14,739,219 | -0.02(-0.60%) |
Jan 26, 2004 | 3.112 | 3.156 | 3.049 | 3.088 | 18,447,942 | -0.08(-2.57%) |
Jan 23, 2004 | 3.107 | 3.170 | 3.107 | 3.170 | 13,281,300 | +0.07(+2.26%) |
Jan 22, 2004 | 3.174 | 3.188 | 3.065 | 3.100 | 12,988,687 | -0.05(-1.63%) |
Jan 21, 2004 | 3.193 | 3.195 | 3.142 | 3.151 | 12,058,503 | -0.03(-0.88%) |
Jan 20, 2004 | 3.091 | 3.191 | 3.088 | 3.179 | 20,050,880 | +0.15(+5.08%) |
Jan 16, 2004 | 3.007 | 3.037 | 3.000 | 3.025 | 16,093,306 | +0.03(+1.17%) |
Jan 15, 2004 | 3.132 | 3.146 | 2.972 | 2.990 | 22,808,826 | -0.14(-4.33%) |
Jan 14, 2004 | 3.151 | 3.153 | 3.098 | 3.126 | 14,138,117 | -0.02(-0.59%) |
Jan 13, 2004 | 3.167 | 3.181 | 3.123 | 3.144 | 16,869,032 | -0.00(-0.07%) |
Jan 12, 2004 | 3.151 | 3.172 | 3.114 | 3.146 | 21,081,892 | -0.00(-0.15%) |
Jan 09, 2004 | 3.149 | 3.195 | 3.077 | 3.151 | 46,043,272 | +0.00(+0.07%) |
Jan 08, 2004 | 3.163 | 3.149 | 3.049 | 3.149 | 15,575,870 | -0.01(-0.44%) |
Jan 07, 2004 | 3.212 | 3.212 | 3.144 | 3.163 | 9,160,257 | -0.04(-1.17%) |
Jan 06, 2004 | 3.226 | 3.258 | 3.188 | 3.200 | 7,060,906 | -0.00(-0.07%) |
Jan 05, 2004 | 3.130 | 3.235 | 3.128 | 3.202 | 12,737,692 | +0.09(+2.77%) |
Jan 02, 2004 | 3.146 | 3.158 | 3.088 | 3.116 | 10,559,824 | -0.05(-1.55%) |
Dec 31, 2003 | 3.188 | 3.202 | 3.123 | 3.165 | 9,692,282 | -0.02(-0.73%) |
Dec 30, 2003 | 3.261 | 3.261 | 3.170 | 3.188 | 12,694,357 | -0.06(-1.94%) |
Dec 29, 2003 | 3.160 | 3.263 | 3.167 | 3.251 | 17,530,200 | +0.09(+2.88%) |
Dec 26, 2003 | 3.102 | 3.165 | 3.100 | 3.160 | 5,808,075 | +0.07(+2.42%) |
Dec 24, 2003 | 3.030 | 3.098 | 3.030 | 3.086 | 5,906,328 | +0.05(+1.61%) |
Dec 23, 2003 | 3.032 | 3.114 | 3.002 | 3.037 | 11,124,886 | +0.00(+0.15%) |
Dec 22, 2003 | 3.053 | 3.072 | 2.976 | 3.032 | 11,661,630 | -0.02(-0.69%) |
Dec 19, 2003 | 3.088 | 3.088 | 3.032 | 3.053 | 7,249,689 | -0.03(-1.13%) |
Dec 18, 2003 | 3.030 | 3.088 | 3.021 | 3.088 | 14,451,754 | +0.06(+1.84%) |
Dec 17, 2003 | 2.995 | 3.053 | 2.995 | 3.032 | 8,567,737 | +0.02(+0.70%) |
Dec 16, 2003 | 2.983 | 3.016 | 2.979 | 3.011 | 11,252,743 | +0.03(+0.94%) |
Dec 15, 2003 | 3.074 | 3.074 | 2.979 | 2.983 | 10,626,756 | -0.08(-2.66%) |
Dec 12, 2003 | 3.002 | 3.086 | 2.997 | 3.065 | 10,432,396 | +0.08(+2.65%) |
Dec 11, 2003 | 3.002 | 3.014 | 2.972 | 2.986 | 6,893,576 | -0.01(-0.47%) |
Dec 10, 2003 | 3.002 | 3.039 | 2.979 | 3.000 | 8,169,576 | -0.00(-0.08%) |
Dec 09, 2003 | 3.028 | 3.051 | 3.023 | 3.002 | 8,763,813 | -0.02(-0.77%) |
Dec 08, 2003 | 3.007 | 3.037 | 2.962 | 3.025 | 10,106,746 | +0.04(+1.33%) |
Dec 05, 2003 | 3.028 | 3.046 | 2.944 | 2.986 | 10,892,340 | -0.04(-1.31%) |
Dec 04, 2003 | 2.890 | 3.039 | 2.888 | 3.025 | 19,061,916 | +0.14(+4.85%) |
Dec 03, 2003 | 2.976 | 2.981 | 2.883 | 2.885 | 13,334,932 | -0.10(-3.21%) |
Dec 02, 2003 | 2.948 | 2.976 | 2.946 | 2.981 | 17,491,586 | +0.03(+1.11%) |
Dec 01, 2003 | 2.862 | 2.951 | 2.843 | 2.948 | 11,101,288 | +0.10(+3.69%) |
Nov 28, 2003 | 2.855 | 2.871 | 2.836 | 2.843 | 1,844,923 | -0.01(-0.41%) |
Nov 26, 2003 | 2.820 | 2.860 | 2.820 | 2.855 | 4,439,828 | +0.05(+1.66%) |
Nov 25, 2003 | 2.769 | 2.825 | 2.767 | 2.809 | 8,262,680 | +0.03(+1.26%) |
Nov 24, 2003 | 2.774 | 2.785 | 2.725 | 2.774 | 16,051,688 | +0.00(+0.00%) |
Nov 21, 2003 | 2.832 | 2.855 | 2.774 | 2.774 | 9,868,193 | -0.06(-2.06%) |
Nov 20, 2003 | 2.862 | 2.878 | 2.827 | 2.832 | 8,557,439 | -0.05(-1.62%) |
Nov 19, 2003 | 2.897 | 2.923 | 2.867 | 2.878 | 6,893,147 | -0.03(-0.88%) |
Nov 18, 2003 | 2.888 | 2.906 | 2.867 | 2.904 | 8,793,418 | +0.02(+0.57%) |
Nov 17, 2003 | 2.867 | 2.897 | 2.855 | 2.888 | 7,264,277 | -0.04(-1.27%) |
Nov 14, 2003 | 2.862 | 2.955 | 2.846 | 2.925 | 18,835,376 | +0.07(+2.28%) |
Nov 13, 2003 | 2.792 | 2.867 | 2.762 | 2.860 | 26,291,870 | +0.08(+2.85%) |
Nov 12, 2003 | 2.750 | 2.795 | 2.729 | 2.781 | 34,489,764 | -0.05(-1.81%) |
Nov 11, 2003 | 2.888 | 2.888 | 2.825 | 2.832 | 5,305,655 | -0.03(-1.22%) |
Nov 10, 2003 | 2.850 | 2.899 | 2.843 | 2.867 | 8,765,530 | +0.02(+0.57%) |
Nov 07, 2003 | 2.850 | 2.864 | 2.813 | 2.850 | 8,062,313 | +0.02(+0.74%) |
Nov 06, 2003 | 2.809 | 2.843 | 2.799 | 2.829 | 11,980,844 | +0.04(+1.50%) |
Nov 05, 2003 | 2.767 | 2.797 | 2.743 | 2.788 | 9,226,331 | +0.03(+1.10%) |
Nov 04, 2003 | 2.748 | 2.764 | 2.713 | 2.757 | 20,560,166 | -0.01(-0.42%) |
Nov 03, 2003 | 2.785 | 2.785 | 2.767 | 2.769 | 12,722,061 | -0.01(-0.42%) |
Oct 31, 2003 | 2.795 | 2.795 | 2.669 | 2.781 | 22,296,110 | +0.11(+4.01%) |
Oct 30, 2003 | 2.748 | 2.813 | 2.685 | 2.673 | 16,238,326 | -0.07(-2.71%) |
Oct 29, 2003 | 2.634 | 2.750 | 2.629 | 2.748 | 18,072,522 | +0.11(+4.34%) |
Oct 28, 2003 | 2.620 | 2.634 | 2.592 | 2.634 | 8,154,130 | +0.02(+0.62%) |
Oct 27, 2003 | 2.622 | 2.634 | 2.587 | 2.617 | 7,958,054 | +0.03(+1.26%) |
Oct 24, 2003 | 2.622 | 2.622 | 2.568 | 2.585 | 5,227,139 | -0.01(-0.54%) |
Oct 23, 2003 | 2.629 | 2.629 | 2.580 | 2.599 | 8,859,063 | -0.05(-1.76%) |
Oct 22, 2003 | 2.662 | 2.662 | 2.622 | 2.645 | 7,779,139 | +0.00(+0.18%) |
Oct 21, 2003 | 2.582 | 2.634 | 2.582 | 2.641 | 6,326,369 | +0.08(+3.19%) |
Oct 20, 2003 | 2.620 | 2.620 | 2.552 | 2.559 | 7,512,698 | -0.06(-2.14%) |
Oct 17, 2003 | 2.627 | 2.622 | 2.580 | 2.615 | 6,179,205 | -0.01(-0.44%) |
Oct 16, 2003 | 2.571 | 2.634 | 2.568 | 2.627 | 14,448,321 | +0.03(+1.26%) |
Oct 15, 2003 | 2.650 | 2.657 | 2.578 | 2.594 | 9,723,602 | -0.06(-2.20%) |
Oct 14, 2003 | 2.678 | 2.678 | 2.606 | 2.652 | 10,472,298 | -0.03(-1.13%) |
Oct 13, 2003 | 2.690 | 2.708 | 2.673 | 2.683 | 5,255,456 | -0.01(-0.26%) |
Oct 10, 2003 | 2.655 | 2.687 | 2.643 | 2.690 | 7,296,027 | +0.05(+1.94%) |
Oct 09, 2003 | 2.650 | 2.664 | 2.610 | 2.638 | 7,189,193 | +0.00(+0.18%) |
Oct 08, 2003 | 2.629 | 2.701 | 2.638 | 2.634 | 12,941,491 | +0.00(+0.18%) |
Oct 07, 2003 | 2.552 | 2.641 | 2.533 | 2.629 | 13,080,933 | +0.08(+3.01%) |
Oct 06, 2003 | 2.547 | 2.564 | 2.540 | 2.552 | 7,144,571 | -0.01(-0.27%) |
Oct 03, 2003 | 2.564 | 2.580 | 2.524 | 2.559 | 7,259,128 | +0.00(+0.00%) |
Oct 02, 2003 | 2.545 | 2.561 | 2.522 | 2.559 | 6,941,630 | +0.00(+0.09%) |
Oct 01, 2003 | 2.524 | 2.561 | 2.485 | 2.557 | 9,042,268 | +0.04(+1.76%) |
Sep 30, 2003 | 2.454 | 2.533 | 2.447 | 2.513 | 15,754,784 | +0.06(+2.57%) |
Sep 29, 2003 | 2.396 | 2.440 | 2.391 | 2.450 | 10,206,715 | +0.08(+3.45%) |
Sep 26, 2003 | 2.450 | 2.459 | 2.366 | 2.368 | 6,095,540 | -0.08(-3.33%) |
Sep 25, 2003 | 2.526 | 2.529 | 2.443 | 2.450 | 9,701,721 | -0.06(-2.50%) |
Sep 24, 2003 | 2.473 | 2.517 | 2.473 | 2.513 | 14,628,094 | +0.06(+2.47%) |
Sep 23, 2003 | 2.471 | 2.489 | 2.447 | 2.452 | 9,818,423 | +0.03(+1.35%) |
Sep 22, 2003 | 2.370 | 2.459 | 2.368 | 2.419 | 12,723,962 | +0.05(+2.07%) |
Sep 19, 2003 | 2.331 | 2.384 | 2.331 | 2.370 | 10,564,115 | +0.04(+1.60%) |
Sep 18, 2003 | 2.361 | 2.366 | 2.328 | 2.333 | 15,913,963 | -0.03(-1.18%) |
Sep 17, 2003 | 2.401 | 2.401 | 2.356 | 2.361 | 8,978,768 | -0.05(-2.03%) |
Sep 16, 2003 | 2.377 | 2.419 | 2.394 | 2.410 | 7,048,893 | +0.03(+1.37%) |
Sep 15, 2003 | 2.366 | 2.387 | 2.363 | 2.377 | 4,953,403 | +0.01(+0.29%) |
Sep 12, 2003 | 2.368 | 2.391 | 2.349 | 2.370 | 5,748,866 | -0.01(-0.49%) |
Sep 11, 2003 | 2.401 | 2.419 | 2.354 | 2.382 | 10,576,986 | -0.02(-0.78%) |
Sep 10, 2003 | 2.438 | 2.445 | 2.384 | 2.401 | 11,039,504 | -0.04(-1.62%) |
Sep 09, 2003 | 2.494 | 2.499 | 2.438 | 2.440 | 10,010,209 | -0.07(-2.60%) |
Sep 08, 2003 | 2.489 | 2.506 | 2.485 | 2.506 | 5,048,224 | +0.00(+0.09%) |
Sep 05, 2003 | 2.494 | 2.515 | 2.494 | 2.503 | 6,080,094 | -0.00(-0.19%) |
Sep 04, 2003 | 2.513 | 2.513 | 2.471 | 2.508 | 10,428,105 | +0.02(+0.75%) |
Sep 03, 2003 | 2.487 | 2.503 | 2.468 | 2.489 | 8,319,744 | +0.01(+0.56%) |
Sep 02, 2003 | 2.522 | 2.524 | 2.466 | 2.475 | 9,845,024 | -0.05(-2.03%) |
Aug 29, 2003 | 2.543 | 2.557 | 2.513 | 2.526 | 6,415,612 | -0.01(-0.37%) |
Aug 28, 2003 | 2.447 | 2.552 | 2.436 | 2.536 | 11,303,800 | +0.09(+3.72%) |
Aug 27, 2003 | 2.450 | 2.503 | 2.445 | 2.445 | 6,965,657 | -0.01(-0.47%) |
Aug 26, 2003 | 2.438 | 2.457 | 2.415 | 2.457 | 9,833,440 | -0.00(-0.09%) |
Aug 25, 2003 | 2.494 | 2.496 | 2.450 | 2.459 | 4,843,137 | -0.03(-1.40%) |
Aug 22, 2003 | 2.540 | 2.550 | 2.489 | 2.494 | 5,146,906 | -0.03(-1.20%) |
Aug 21, 2003 | 2.471 | 2.540 | 2.464 | 2.524 | 9,329,304 | +0.06(+2.56%) |
Aug 20, 2003 | 2.452 | 2.482 | 2.431 | 2.461 | 7,953,763 | -0.00(-0.09%) |
Aug 19, 2003 | 2.494 | 2.506 | 2.436 | 2.464 | 9,706,011 | -0.05(-1.86%) |
Aug 18, 2003 | 2.503 | 2.524 | 2.482 | 2.510 | 8,266,542 | +0.03(+1.41%) |
Aug 15, 2003 | 2.459 | 2.478 | 2.424 | 2.475 | 3,989,753 | +0.04(+1.63%) |
Aug 14, 2003 | 2.487 | 2.494 | 2.387 | 2.436 | 12,606,831 | -0.07(-2.88%) |
Aug 13, 2003 | 2.501 | 2.550 | 2.473 | 2.508 | 13,759,693 | +0.03(+1.22%) |
Aug 12, 2003 | 2.459 | 2.494 | 2.459 | 2.478 | 15,959,442 | +0.03(+1.33%) |
Aug 11, 2003 | 2.447 | 2.471 | 2.436 | 2.445 | 14,098,215 | +0.04(+1.84%) |
Aug 08, 2003 | 2.431 | 2.466 | 2.401 | 2.401 | 10,161,664 | -0.01(-0.29%) |
Aug 07, 2003 | 2.331 | 2.429 | 2.317 | 2.408 | 22,559,976 | +0.09(+4.03%) |
Aug 06, 2003 | 2.203 | 2.324 | 2.203 | 2.314 | 17,418,218 | +0.11(+4.86%) |
Aug 05, 2003 | 2.203 | 2.249 | 2.193 | 2.207 | 12,605,973 | +0.02(+0.96%) |
Aug 04, 2003 | 2.210 | 2.217 | 2.179 | 2.186 | 5,632,164 | -0.03(-1.16%) |
Aug 01, 2003 | 2.261 | 2.261 | 2.203 | 2.212 | 10,208,002 | -0.02(-0.84%) |
Jul 31, 2003 | 2.219 | 2.270 | 2.203 | 2.231 | 20,054,742 | +0.03(+1.27%) |
Jul 30, 2003 | 2.256 | 2.258 | 2.191 | 2.203 | 11,371,161 | -0.05(-2.38%) |
Jul 29, 2003 | 2.244 | 2.310 | 2.205 | 2.256 | 25,748,260 | +0.04(+1.79%) |
Jul 28, 2003 | 2.237 | 2.237 | 2.179 | 2.217 | 13,523,715 | -0.01(-0.31%) |
Jul 25, 2003 | 2.156 | 2.224 | 2.144 | 2.224 | 6,575,649 | +0.07(+3.36%) |
Jul 24, 2003 | 2.186 | 2.219 | 2.137 | 2.151 | 8,753,087 | -0.03(-1.28%) |
Jul 23, 2003 | 2.244 | 2.258 | 2.170 | 2.179 | 9,813,274 | -0.07(-3.11%) |
Jul 22, 2003 | 2.244 | 2.263 | 2.198 | 2.249 | 8,532,983 | +0.01(+0.52%) |
Jul 21, 2003 | 2.265 | 2.284 | 2.214 | 2.237 | 8,777,543 | -0.01(-0.62%) |
Jul 18, 2003 | 2.226 | 2.263 | 2.221 | 2.251 | 8,368,227 | +0.03(+1.58%) |
Jul 17, 2003 | 2.179 | 2.237 | 2.151 | 2.217 | 9,867,335 | +0.03(+1.39%) |
Jul 16, 2003 | 2.189 | 2.217 | 2.163 | 2.186 | 9,729,180 | +0.01(+0.32%) |
Jul 15, 2003 | 2.268 | 2.277 | 2.179 | 2.179 | 8,909,262 | -0.09(-3.91%) |
Jul 14, 2003 | 2.256 | 2.279 | 2.217 | 2.268 | 12,609,834 | +0.04(+1.67%) |
Jul 11, 2003 | 2.226 | 2.256 | 2.193 | 2.231 | 7,172,031 | +0.02(+0.74%) |
Jul 10, 2003 | 2.296 | 2.296 | 2.179 | 2.214 | 15,631,646 | -0.08(-3.55%) |
Jul 09, 2003 | 2.226 | 2.317 | 2.226 | 2.296 | 21,264,240 | +0.08(+3.68%) |
Jul 08, 2003 | 2.228 | 2.237 | 2.177 | 2.214 | 19,965,500 | -0.04(-1.66%) |
Jul 07, 2003 | 2.284 | 2.298 | 2.219 | 2.251 | 21,631,078 | -0.08(-3.30%) |
Jul 03, 2003 | 2.312 | 2.352 | 2.268 | 2.328 | 17,799,646 | +0.02(+0.71%) |
Jul 02, 2003 | 2.342 | 2.354 | 2.300 | 2.312 | 13,368,827 | -0.02(-0.90%) |
Jul 01, 2003 | 2.342 | 2.354 | 2.300 | 2.333 | 21,094,764 | -0.02(-0.89%) |
Jun 30, 2003 | 2.398 | 2.412 | 2.328 | 2.354 | 22,386,210 | -0.04(-1.85%) |
Jun 27, 2003 | 2.447 | 2.447 | 2.389 | 2.398 | 10,813,394 | -0.04(-1.63%) |
Jun 26, 2003 | 2.499 | 2.529 | 2.408 | 2.438 | 16,140,931 | -0.04(-1.60%) |
Jun 25, 2003 | 2.368 | 2.513 | 2.366 | 2.478 | 26,853,068 | +0.13(+5.46%) |
Jun 24, 2003 | 2.342 | 2.389 | 2.342 | 2.349 | 9,010,089 | +0.02(+0.70%) |
Jun 23, 2003 | 2.363 | 2.377 | 2.307 | 2.333 | 12,939,346 | -0.01(-0.30%) |
Jun 20, 2003 | 2.377 | 2.412 | 2.333 | 2.340 | 9,123,788 | -0.05(-1.95%) |
Jun 19, 2003 | 2.359 | 2.424 | 2.335 | 2.387 | 23,720,132 | +0.01(+0.59%) |
Jun 18, 2003 | 2.342 | 2.382 | 2.307 | 2.373 | 17,606,144 | +0.02(+0.99%) |
Jun 17, 2003 | 2.424 | 2.424 | 2.331 | 2.349 | 19,860,810 | -0.07(-2.89%) |
Jun 16, 2003 | 2.468 | 2.471 | 2.396 | 2.419 | 13,856,659 | -0.03(-1.05%) |
Jun 13, 2003 | 2.587 | 2.587 | 2.440 | 2.445 | 19,054,622 | -0.07(-2.96%) |
Jun 12, 2003 | 2.657 | 2.669 | 2.480 | 2.520 | 16,321,562 | -0.09(-3.48%) |
Jun 11, 2003 | 2.499 | 2.624 | 2.485 | 2.610 | 18,902,738 | +0.14(+5.76%) |
Jun 10, 2003 | 2.459 | 2.501 | 2.438 | 2.468 | 11,633,741 | +0.02(+0.67%) |
Jun 09, 2003 | 2.529 | 2.536 | 2.436 | 2.452 | 16,238,326 | -0.04(-1.77%) |
Jun 06, 2003 | 2.540 | 2.554 | 2.461 | 2.496 | 9,954,003 | +0.00(+0.09%) |
Jun 05, 2003 | 2.499 | 2.522 | 2.454 | 2.494 | 10,403,650 | -0.02(-0.65%) |
Jun 04, 2003 | 2.457 | 2.561 | 2.457 | 2.510 | 16,355,886 | +0.07(+2.87%) |
Jun 03, 2003 | 2.499 | 2.506 | 2.438 | 2.440 | 13,675,170 | -0.01(-0.38%) |
Jun 02, 2003 | 2.436 | 2.494 | 2.426 | 2.450 | 11,641,893 | +0.07(+2.94%) |
May 30, 2003 | 2.314 | 2.422 | 2.314 | 2.380 | 15,259,229 | +0.07(+3.13%) |
May 29, 2003 | 2.296 | 2.326 | 2.291 | 2.307 | 14,145,840 | -0.03(-1.39%) |
May 28, 2003 | 2.436 | 2.438 | 2.340 | 2.340 | 16,096,310 | -0.06(-2.62%) |
May 27, 2003 | 2.417 | 2.433 | 2.387 | 2.403 | 18,040,344 | -0.01(-0.58%) |
May 23, 2003 | 2.443 | 2.459 | 2.394 | 2.417 | 15,024,109 | -0.01(-0.29%) |
May 22, 2003 | 2.410 | 2.459 | 2.373 | 2.424 | 25,021,876 | +0.06(+2.36%) |
May 21, 2003 | 2.282 | 2.391 | 2.270 | 2.368 | 21,255,230 | +0.09(+3.78%) |
May 20, 2003 | 2.307 | 2.314 | 2.251 | 2.282 | 8,990,782 | -0.01(-0.61%) |
May 19, 2003 | 2.270 | 2.314 | 2.270 | 2.296 | 12,657,888 | +0.03(+1.13%) |
May 16, 2003 | 2.249 | 2.319 | 2.237 | 2.270 | 22,200,860 | -0.04(-1.62%) |
May 15, 2003 | 2.319 | 2.324 | 2.284 | 2.307 | 23,064,112 | +0.05(+2.06%) |
May 14, 2003 | 2.207 | 2.261 | 2.184 | 2.261 | 23,267,912 | +0.07(+3.30%) |
May 13, 2003 | 2.133 | 2.191 | 1.713 | 2.189 | 19,858,666 | +0.07(+3.41%) |
May 12, 2003 | 2.095 | 2.158 | 2.093 | 2.116 | 25,111,548 | +0.02(+0.89%) |
May 09, 2003 | 2.049 | 2.098 | 2.039 | 2.098 | 11,712,258 | +0.07(+3.33%) |
May 08, 2003 | 2.049 | 2.051 | 2.030 | 2.030 | 12,410,754 | -0.01(-0.57%) |
May 07, 2003 | 2.028 | 2.056 | 2.014 | 2.042 | 12,740,695 | +0.02(+0.92%) |
May 06, 2003 | 2.011 | 2.039 | 2.002 | 2.023 | 12,696,503 | +0.04(+2.00%) |
May 05, 2003 | 1.976 | 2.030 | 1.974 | 1.983 | 19,298,752 | +0.04(+1.92%) |
May 02, 2003 | 1.923 | 1.951 | 1.909 | 1.946 | 8,107,793 | +0.03(+1.83%) |
May 01, 2003 | 1.888 | 1.941 | 1.876 | 1.911 | 15,416,262 | +0.03(+1.74%) |
Apr 30, 2003 | 1.869 | 1.904 | 1.855 | 1.879 | 7,856,797 | +0.02(+0.88%) |
Apr 29, 2003 | 1.900 | 1.909 | 1.839 | 1.862 | 9,718,025 | +0.02(+1.14%) |
Apr 28, 2003 | 1.853 | 1.858 | 1.813 | 1.841 | 6,529,311 | +0.00(+0.13%) |
Apr 25, 2003 | 1.858 | 1.865 | 1.820 | 1.839 | 2,826,164 | -0.02(-1.00%) |
Apr 24, 2003 | 1.848 | 1.881 | 1.827 | 1.858 | 5,130,173 | +0.01(+0.50%) |
Apr 23, 2003 | 1.881 | 1.907 | 1.848 | 1.848 | 5,040,930 | -0.03(-1.37%) |
Apr 22, 2003 | 1.867 | 1.876 | 1.851 | 1.874 | 4,825,975 | +0.00(+0.12%) |
Apr 21, 2003 | 1.862 | 1.876 | 1.846 | 1.872 | 2,983,626 | +0.01(+0.63%) |
Apr 17, 2003 | 1.820 | 1.865 | 1.799 | 1.860 | 6,842,090 | +0.05(+2.97%) |
Apr 16, 2003 | 1.832 | 1.839 | 1.799 | 1.806 | 3,794,534 | -0.01(-0.77%) |
Apr 15, 2003 | 1.820 | 1.827 | 1.790 | 1.820 | 6,892,718 | +0.00(+0.26%) |
Apr 14, 2003 | 1.804 | 1.830 | 1.804 | 1.816 | 4,523,064 | -0.00(-0.26%) |
Apr 11, 2003 | 1.839 | 1.839 | 1.806 | 1.820 | 3,678,261 | -0.01(-0.76%) |
Apr 10, 2003 | 1.771 | 1.841 | 1.771 | 1.834 | 14,922,424 | +0.08(+4.52%) |
Apr 09, 2003 | 1.760 | 1.764 | 1.736 | 1.755 | 7,828,051 | -0.00(-0.26%) |
Apr 08, 2003 | 1.769 | 1.781 | 1.741 | 1.760 | 5,233,145 | -0.03(-1.44%) |
Apr 07, 2003 | 1.776 | 1.825 | 1.757 | 1.785 | 5,631,734 | -0.01(-0.78%) |
Apr 04, 2003 | 1.806 | 1.820 | 1.778 | 1.799 | 4,787,360 | -0.00(-0.13%) |
Apr 03, 2003 | 1.841 | 1.862 | 1.799 | 1.802 | 12,933,768 | -0.05(-2.64%) |
Apr 02, 2003 | 1.876 | 1.876 | 1.816 | 1.851 | 8,658,267 | -0.03(-1.37%) |